1. HOME >
  2. 株価時系列 >
  3. 3231 >
  4. 2011年

3231 野村不動産ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1271,1471,1231,146313,0001,146
2011-12-291,1201,1351,1181,127435,0001,127
2011-12-281,1211,1341,1181,124415,8001,124
2011-12-271,1311,1331,1191,124316,4001,124
2011-12-261,1531,1531,1331,135226,3001,135
2011-12-221,1361,1571,1251,142502,5001,142
2011-12-211,1501,1541,1341,143394,6001,143
2011-12-201,1271,1341,1201,128523,7001,128
2011-12-191,1281,1311,1181,124471,6001,124
2011-12-161,1481,1661,1351,147890,7001,147
2011-12-151,1351,1571,1261,151865,1001,151
2011-12-141,1631,1691,1471,153487,2001,153
2011-12-131,1671,1841,1491,163714,1001,163
2011-12-121,1981,2061,1901,196442,7001,196
2011-12-091,1631,1771,1551,168741,7001,168
2011-12-081,2021,2051,1831,183615,6001,183
2011-12-071,2001,2081,1871,203464,8001,203
2011-12-061,1831,2011,1761,196698,4001,196
2011-12-051,1991,1991,1801,193620,1001,193
2011-12-021,2081,2081,1841,194626,2001,194
2011-12-011,2011,2131,1871,198563,8001,198
2011-11-301,1261,1901,1251,1751,493,9001,175
2011-11-291,1421,1441,1071,142844,2001,142
2011-11-281,1501,1591,1171,1211,210,5001,121
2011-11-251,0811,1641,0721,1541,388,7001,154
2011-11-241,0801,1181,0611,1101,325,6001,110
2011-11-221,0851,1181,0851,116366,2001,116
2011-11-211,0891,1071,0811,101418,4001,101
2011-11-181,1101,1211,0841,115684,6001,115
2011-11-171,1251,1371,1171,134635,1001,134
2011-11-161,1391,1511,1151,142799,2001,142
2011-11-151,1831,1841,1351,143761,1001,143
2011-11-141,1901,1991,1731,184438,3001,184
2011-11-111,2041,2071,1601,167799,0001,167
2011-11-101,2131,2161,1991,207438,3001,207
2011-11-091,2531,2611,2371,259663,3001,259
2011-11-081,2661,2841,2291,239304,9001,239
2011-11-071,2781,2881,2661,284306,6001,284
2011-11-041,2731,2851,2461,278397,1001,278
2011-11-021,2651,2671,2301,244594,0001,244
2011-11-011,2911,3081,2791,285455,4001,285
2011-10-311,3301,3311,2901,290801,2001,290
2011-10-281,3341,3431,3241,333825,0001,333
2011-10-271,3031,3281,2781,304762,1001,304
2011-10-261,2851,3061,2501,299830,3001,299
2011-10-251,3351,3441,2711,2851,296,5001,285
2011-10-241,2921,3131,2921,305814,2001,305
2011-10-211,2951,3091,2661,2801,033,8001,280
2011-10-201,2761,2761,2511,268686,7001,268
2011-10-191,2721,2871,2371,259778,2001,259
2011-10-181,2171,2441,2141,231526,3001,231
2011-10-171,2321,2591,2241,243556,5001,243
2011-10-141,1881,2171,1881,212407,4001,212
2011-10-131,2041,2151,1791,210413,8001,210
2011-10-121,1801,1801,1571,174345,5001,174
2011-10-111,2081,2141,1791,182492,8001,182
2011-10-071,1431,1781,1371,168525,7001,168
2011-10-061,1091,1251,1091,114239,9001,114
2011-10-051,1401,1561,0961,100401,8001,100
2011-10-041,1171,1421,0841,139582,9001,139
2011-10-031,1351,1451,1161,140455,7001,140
2011-09-301,1661,1901,1511,181879,2001,181
2011-09-291,0991,1641,0981,163831,3001,163
2011-09-281,0761,1271,0761,115622,1001,115
2011-09-271,0701,0801,0631,076517,1001,076
2011-09-261,1001,1001,0381,045526,4001,045
2011-09-221,1191,1191,0901,096389,8001,096
2011-09-211,0961,1241,0891,120613,8001,120
2011-09-201,1161,1201,0871,091815,2001,091
2011-09-161,1321,1381,1201,135525,6001,135
2011-09-151,1241,1281,1121,115498,9001,115
2011-09-141,1481,1511,1171,118508,2001,118
2011-09-131,1431,1611,1321,158401,9001,158
2011-09-121,1341,1371,1221,128540,9001,128
2011-09-091,1451,1651,1451,150436,7001,150
2011-09-081,1531,1621,1361,141478,9001,141
2011-09-071,1441,1601,1361,146675,7001,146
2011-09-061,1691,1791,1181,126553,4001,126
2011-09-051,1551,1851,1541,167691,2001,167
2011-09-021,1901,1961,1581,1621,073,2001,162
2011-09-011,2151,2291,1991,2001,126,6001,200
2011-08-311,1881,1981,1811,193814,1001,193
2011-08-301,1811,1881,1731,182808,6001,182
2011-08-291,1471,1661,1431,1561,070,5001,156
2011-08-261,1351,1541,1301,137797,3001,137
2011-08-251,1341,1451,1201,129649,3001,129
2011-08-241,1521,1651,1091,113531,0001,113
2011-08-231,1381,1451,1171,130457,9001,130
2011-08-221,1351,1491,1181,124503,5001,124
2011-08-191,1511,1661,1321,135771,4001,135
2011-08-181,2251,2251,1731,174914,6001,174
2011-08-171,2081,2251,2021,221370,1001,221
2011-08-161,2241,2381,2161,223506,3001,223
2011-08-151,2471,2471,2141,224372,4001,224
2011-08-121,2521,2621,2121,218694,9001,218
2011-08-111,1991,2341,1951,223467,0001,223
2011-08-101,2681,2781,2271,229781,1001,229
2011-08-091,2101,2541,1911,254579,7001,254
2011-08-081,2901,2901,2501,251885,3001,251
2011-08-051,2961,3371,2961,331550,2001,331
2011-08-041,3821,3991,3651,385392,0001,385
2011-08-031,3871,4021,3781,392388,1001,392
2011-08-021,4351,4401,4191,423464,9001,423
2011-08-011,4401,4701,4321,449533,9001,449
2011-07-291,4251,4381,3951,415582,1001,415
2011-07-281,3881,4101,3831,409650,3001,409
2011-07-271,3991,4011,3701,398543,4001,398
2011-07-261,4121,4351,4041,415812,8001,415
2011-07-251,3981,4021,3811,390481,0001,390
2011-07-221,4041,4191,4011,418392,6001,418
2011-07-211,3921,4071,3911,397267,6001,397
2011-07-201,3971,4121,3941,395314,7001,395
2011-07-191,3731,4001,3691,390503,6001,390
2011-07-151,3741,3831,3581,369413,4001,369
2011-07-141,3911,3971,3651,365424,1001,365
2011-07-131,3651,3911,3641,386512,0001,386
2011-07-121,3531,3771,3501,366516,9001,366
2011-07-111,3791,3861,3681,376301,6001,376
2011-07-081,3721,3881,3671,380500,0001,380
2011-07-071,3901,4001,3581,368936,5001,368
2011-07-061,3851,4041,3801,404659,1001,404
2011-07-051,3771,3791,3621,369619,5001,369
2011-07-041,3701,3951,3691,386553,9001,386
2011-07-011,3451,3621,3361,347335,2001,347
2011-06-301,3391,3441,3271,335453,3001,335
2011-06-291,3491,3501,3251,337740,5001,337
2011-06-281,3161,3551,3131,322887,2001,322
2011-06-271,2881,3161,2841,306507,3001,306
2011-06-241,2991,3051,2841,297389,7001,297
2011-06-231,2751,3091,2671,292642,1001,292
2011-06-221,2481,2821,2481,276538,8001,276
2011-06-211,2541,2581,2351,250423,8001,250
2011-06-201,2681,2781,2391,244892,3001,244
2011-06-171,2561,2571,2251,225639,8001,225
2011-06-161,2371,2741,2321,2621,310,5001,262
2011-06-151,2451,2781,2411,2571,019,0001,257
2011-06-141,2111,2431,2051,225506,8001,225
2011-06-131,2211,2311,2051,209491,5001,209
2011-06-101,2521,2521,2251,236802,1001,236
2011-06-091,2131,2361,2121,236959,1001,236
2011-06-081,1991,2181,1921,212731,6001,212
2011-06-071,2081,2121,1841,2081,098,1001,208
2011-06-061,1821,1971,1731,188643,5001,188
2011-06-031,2181,2281,1911,193398,0001,193
2011-06-021,2131,2181,2031,210522,9001,210
2011-06-011,2521,2521,2161,2281,588,8001,228
2011-05-311,2521,2531,2371,253810,4001,253
2011-05-301,2351,2471,2251,241602,2001,241
2011-05-271,2481,2481,2241,230715,0001,230
2011-05-261,2361,2521,2311,245357,6001,245
2011-05-251,2501,2511,2201,235524,5001,235
2011-05-241,2411,2571,2321,253455,9001,253
2011-05-231,2851,2851,2381,260551,3001,260
2011-05-201,2721,3101,2671,302564,9001,302
2011-05-191,2981,3141,2851,299492,2001,299
2011-05-181,2701,2961,2551,290619,2001,290
2011-05-171,2661,2861,2551,279448,0001,279
2011-05-161,2681,2751,2491,256303,6001,256
2011-05-131,2991,3041,2701,286513,3001,286
2011-05-121,3191,3201,2951,295819,9001,295
2011-05-111,3471,3561,3361,345702,9001,345
2011-05-101,3321,3501,3231,343928,4001,343
2011-05-091,3811,3811,3201,3432,196,4001,343
2011-05-061,2661,2981,2501,2911,131,0001,291
2011-05-021,2401,2941,2321,294925,9001,294
2011-04-281,2391,2501,2311,240498,9001,240
2011-04-271,2241,2341,2121,227751,1001,227
2011-04-261,2071,2191,1961,212597,7001,212
2011-04-251,1901,2241,1901,215592,9001,215
2011-04-221,1851,2161,1801,193541,1001,193
2011-04-211,1721,1961,1631,193577,9001,193
2011-04-201,1681,1771,1551,170800,1001,170
2011-04-191,1691,1801,1611,166674,4001,166
2011-04-181,1751,1911,1691,175724,7001,175
2011-04-151,1711,1791,1561,162567,8001,162
2011-04-141,1761,1861,1631,183889,2001,183
2011-04-131,1701,1981,1701,182612,5001,182
2011-04-121,1661,1791,1541,172521,2001,172
2011-04-111,1841,2021,1701,180625,1001,180
2011-04-081,1621,2001,1531,192890,9001,192
2011-04-071,1791,1981,1611,161736,1001,161
2011-04-061,1961,2091,1791,1831,021,0001,183
2011-04-051,2191,2191,1551,1681,230,4001,168
2011-04-041,2611,2621,2071,209994,4001,209
2011-04-011,2761,2891,2621,264622,9001,264
2011-03-311,2691,2861,2361,261743,4001,261
2011-03-301,2341,2671,2311,261873,0001,261
2011-03-291,2501,2561,2121,2321,296,4001,232
2011-03-281,2841,2971,2501,258746,4001,258
2011-03-251,3701,3721,2701,2941,066,6001,294
2011-03-241,3471,3801,3411,3611,022,0001,361
2011-03-231,3731,3861,3301,3461,417,6001,346
2011-03-221,4081,4221,3671,3781,289,0001,378
2011-03-181,2461,3021,2461,2901,201,2001,290
2011-03-171,1871,2501,1671,2341,916,6001,234
2011-03-161,2501,3081,2331,2771,510,1001,277
2011-03-151,2981,3101,1021,2471,127,5001,247
2011-03-141,3331,4351,3331,4021,099,8001,402
2011-03-111,5141,5381,5121,523497,3001,523
2011-03-101,5651,5671,5231,536609,3001,536
2011-03-091,6011,6011,5691,574608,8001,574
2011-03-081,5811,5901,5611,575542,6001,575
2011-03-071,6021,6061,5721,579486,2001,579
2011-03-041,6221,6261,5991,613606,4001,613
2011-03-031,6101,6251,6001,609414,3001,609
2011-03-021,6201,6271,5911,599625,9001,599
2011-03-011,6551,6751,6331,647643,2001,647
2011-02-281,6241,6571,6031,655612,0001,655
2011-02-251,5831,6351,5821,630613,2001,630
2011-02-241,6221,6361,5911,603907,5001,603
2011-02-231,6001,6331,5931,616693,0001,616
2011-02-221,6521,6601,6011,620840,4001,620
2011-02-211,6701,6701,6281,650600,1001,650
2011-02-181,6481,6661,6411,650726,4001,650
2011-02-171,6451,6671,6331,663807,2001,663
2011-02-161,6191,6471,6181,638554,1001,638
2011-02-151,5991,6391,5921,624901,7001,624
2011-02-141,5711,5981,5481,592432,5001,592
2011-02-101,5501,5761,5441,566642,2001,566
2011-02-091,5831,5871,5431,557751,8001,557
2011-02-081,5851,5891,5671,581448,9001,581
2011-02-071,5921,5951,5651,576750,7001,576
2011-02-041,5551,5771,5531,565622,7001,565
2011-02-031,5611,5891,5501,5531,024,2001,553
2011-02-021,5681,5981,5641,585662,6001,585
2011-02-011,5191,5501,5091,529737,0001,529
2011-01-311,4901,5251,4871,492928,3001,492
2011-01-281,5471,5581,5121,524636,6001,524
2011-01-271,5601,5691,5331,566665,8001,566
2011-01-261,5641,5751,5541,560407,7001,560
2011-01-251,5831,6081,5801,587497,2001,587
2011-01-241,5561,5771,5321,572771,1001,572
2011-01-211,5781,5851,5391,565962,7001,565
2011-01-201,5491,5691,5451,558920,6001,558
2011-01-191,5981,5991,5621,5891,635,5001,589
2011-01-181,5791,6231,5781,594649,4001,594
2011-01-171,6301,6301,5911,598416,0001,598
2011-01-141,6201,6301,6051,607853,1001,607
2011-01-131,6501,6641,6051,6301,513,8001,630
2011-01-121,5961,6431,5951,6411,124,6001,641
2011-01-111,5951,6001,5861,595844,9001,595
2011-01-071,5831,5981,5771,5891,240,0001,589
2011-01-061,5501,5811,5401,581892,8001,581
2011-01-051,5091,5471,5011,540778,5001,540
2011-01-041,4951,5101,4891,496396,8001,496

分割・併合履歴 ： なし